富国中证电池主题ETF sh.561160
0.98
+1.34%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 0.96 | 0.98 | 0.96 | 0.98 | +1.34% | 0.81 | 2.89% |
| 2026-05-21 | 0.99 | 1.01 | 0.96 | 0.97 | -2.22% | 1.42 | 4.95% |
| 2026-05-20 | 0.95 | 0.99 | 0.95 | 0.99 | +2.91% | 1.78 | 6.16% |
| 2026-05-19 | 0.96 | 0.97 | 0.94 | 0.96 | +0.10% | 1.19 | 4.16% |
| 2026-05-18 | 0.95 | 0.96 | 0.94 | 0.96 | +0.84% | 0.83 | 2.88% |
| 2026-05-15 | 0.94 | 0.97 | 0.93 | 0.95 | +1.28% | 1.58 | 5.45% |
| 2026-05-14 | 0.97 | 0.98 | 0.94 | 0.94 | -3.59% | 1.15 | 3.96% |
| 2026-05-13 | 0.96 | 0.98 | 0.96 | 0.97 | +0.72% | 1.35 | 4.66% |
| 2026-05-12 | 0.99 | 0.99 | 0.96 | 0.97 | -1.53% | 1.18 | 4.25% |
| 2026-05-11 | 0.97 | 0.99 | 0.97 | 0.98 | +1.03% | 1.25 | 4.48% |
| 2026-05-08 | 0.99 | 1.00 | 0.97 | 0.97 | -2.01% | 1.17 | 4.58% |
| 2026-05-07 | 1.00 | 1.00 | 0.98 | 0.99 | -0.90% | 2.09 | 8.72% |
| 2026-05-06 | 0.96 | 1.00 | 0.96 | 1.00 | +4.27% | 2.19 | 9.48% |
| 2026-04-30 | 0.97 | 0.97 | 0.95 | 0.96 | -0.72% | 1.19 | 5.37% |
| 2026-04-29 | 0.91 | 0.97 | 0.91 | 0.97 | +5.56% | 1.42 | 6.53% |
| 2026-04-28 | 0.93 | 0.93 | 0.91 | 0.92 | -1.82% | 0.67 | 3.17% |
| 2026-04-27 | 0.94 | 0.94 | 0.92 | 0.93 | +0.11% | 0.76 | 3.53% |
| 2026-04-24 | 0.91 | 0.94 | 0.91 | 0.93 | +1.86% | 1.19 | 5.59% |
| 2026-04-23 | 0.94 | 0.94 | 0.91 | 0.92 | -1.40% | 0.79 | 3.77% |
| 2026-04-22 | 0.93 | 0.94 | 0.92 | 0.93 | +0.22% | 0.83 | 3.95% |